Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-10-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $9.20 | $9.20 | 48,200 | — | — |
| 2009-12-30 | $9.01 | $9.01 | 37,200 | — | — |
| 2009-12-29 | $9.01 | $9.01 | 39,300 | — | — |
| 2009-12-28 | $9.10 | $9.10 | 55,400 | — | — |
| 2009-12-24 | $8.73 | $8.73 | 12,500 | — | — |
| 2009-12-23 | $8.61 | $8.61 | 33,200 | — | — |
| 2009-12-22 | $8.46 | $8.46 | 25,300 | — | — |
| 2009-12-21 | $8.09 | $8.09 | 89,400 | — | — |
| 2009-12-18 | $8.00 | $8.00 | 78,400 | — | — |
| 2009-12-17 | $8.55 | $8.55 | 50,500 | — | — |
| 2009-12-16 | $8.57 | $8.57 | 127,100 | — | — |
| 2009-12-15 | $8.55 | $8.55 | 110,300 | — | — |
| 2009-12-14 | $8.35 | $8.35 | 34,900 | — | — |
| 2009-12-11 | $8.26 | $8.26 | 23,200 | — | — |
| 2009-12-10 | $8.30 | $8.30 | 55,200 | — | — |
| 2009-12-09 | $8.20 | $8.20 | 36,000 | — | — |
| 2009-12-08 | $8.35 | $8.35 | 68,600 | — | — |
| 2009-12-07 | $8.22 | $8.22 | 102,800 | — | — |
| 2009-12-04 | $8.31 | $8.31 | 86,100 | — | — |
| 2009-12-03 | $8.10 | $8.10 | 29,100 | — | — |
| 2009-12-02 | $8.06 | $8.06 | 25,100 | — | — |
| 2009-12-01 | $8.34 | $8.34 | 32,600 | — | — |
| 2009-11-30 | $8.25 | $8.25 | 49,000 | — | — |
| 2009-11-27 | $8.03 | $8.03 | 6,600 | — | — |
| 2009-11-25 | $8.14 | $8.14 | 15,300 | — | — |
| 2009-11-24 | $8.16 | $8.16 | 12,200 | — | — |
| 2009-11-23 | $8.15 | $8.15 | 43,200 | — | — |
| 2009-11-20 | $8.00 | $8.00 | 49,900 | — | — |
| 2009-11-19 | $8.06 | $8.06 | 133,700 | — | — |
| 2009-11-18 | $7.85 | $7.85 | 64,800 | — | — |
| 2009-11-17 | $7.70 | $7.70 | 59,400 | — | — |
| 2009-11-16 | $8.03 | $8.03 | 33,600 | — | — |
| 2009-11-13 | $8.03 | $8.03 | 26,900 | — | — |
| 2009-11-12 | $8.40 | $8.40 | 195,000 | — | — |
| 2009-11-11 | $7.95 | $7.95 | 95,900 | — | — |
| 2009-11-10 | $7.99 | $7.99 | 88,200 | — | — |
| 2009-11-09 | $8.41 | $8.41 | 34,500 | — | — |
| 2009-11-06 | $8.51 | $8.51 | 32,700 | — | — |
| 2009-11-05 | $8.40 | $8.40 | 26,500 | — | — |
| 2009-11-04 | $8.40 | $8.40 | 41,800 | — | — |
| 2009-11-03 | $8.47 | $8.47 | 55,200 | — | — |
| 2009-11-02 | $8.64 | $8.64 | 51,700 | — | — |
| 2009-10-30 | $9.15 | $9.15 | 125,700 | — | — |
| 2009-10-29 | $9.00 | $9.00 | 224,200 | — | — |
| 2009-10-28 | $8.49 | $8.49 | 2,471,500 | — | — |